GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.10 12.13 12.09 12.13 10,963 +0.02(+0.18%)
Nov 29, 2018 12.10 12.50 12.10 12.11 3,310 -0.18(-1.45%)
Nov 28, 2018 12.19 12.29 12.12 12.29 22,224 +0.01(+0.12%)
Nov 27, 2018 12.19 12.27 12.19 12.27 4,648 -0.15(-1.20%)
Nov 26, 2018 12.65 12.67 12.40 12.42 24,040 -0.28(-2.19%)
Nov 23, 2018 12.70 12.76 12.61 12.70 9,698 +0.16(+1.25%)
Nov 21, 2018 12.54 12.54 12.54 0 +0.20(+1.61%)
Nov 20, 2018 12.44 12.44 12.22 12.34 3,559 -0.06(-0.46%)
Nov 19, 2018 12.61 12.61 12.30 12.40 3,758 -0.11(-0.91%)
Nov 16, 2018 12.51 12.51 12.36 12.51 7,590 +0.00(+0.00%)
Nov 15, 2018 12.50 12.51 12.25 12.51 2,024 +0.09(+0.69%)
Nov 14, 2018 12.46 12.57 12.25 12.43 17,888 -0.12(-0.92%)
Nov 13, 2018 12.51 12.59 12.41 12.54 4,195 +0.18(+1.45%)
Nov 12, 2018 12.61 12.61 12.34 12.36 8,120 -0.44(-3.44%)
Nov 09, 2018 12.90 12.97 12.46 12.81 13,915 -0.09(-0.66%)
Nov 08, 2018 12.88 12.96 12.86 12.89 7,466 +0.04(+0.33%)
Nov 07, 2018 12.91 13.02 12.85 12.85 30,749 -0.09(-0.66%)
Nov 06, 2018 12.83 12.97 12.83 12.93 2,860 +0.11(+0.83%)
Nov 05, 2018 12.94 12.94 12.83 12.83 1,482 +0.00(+0.00%)
Nov 02, 2018 12.95 12.95 12.66 12.83 12,088 -0.22(-1.69%)
Nov 01, 2018 12.76 13.16 12.69 13.05 20,903 +0.20(+1.55%)
Oct 31, 2018 12.80 12.86 12.78 12.85 12,591 +0.00(+0.00%)
Oct 30, 2018 12.81 12.91 12.81 12.85 10,112 +0.07(+0.56%)
Oct 29, 2018 12.95 12.96 12.78 12.78 7,192 -0.18(-1.37%)
Oct 26, 2018 12.93 12.96 12.84 12.96 8,152 -0.06(-0.44%)
Oct 25, 2018 12.95 13.05 12.93 13.01 5,993 +0.17(+1.33%)
Oct 24, 2018 12.90 12.96 12.84 12.84 25,435 -0.06(-0.44%)
Oct 23, 2018 12.95 12.95 12.84 12.90 6,155 -0.05(-0.38%)
Oct 22, 2018 12.93 12.95 12.84 12.95 7,898 +0.09(+0.72%)
Oct 19, 2018 12.86 12.86 12.81 12.86 3,654 -0.07(-0.52%)
Oct 18, 2018 12.88 12.92 12.88 12.92 2,493 -0.03(-0.20%)
Oct 17, 2018 13.09 13.09 12.87 12.95 1,828 -0.18(-1.41%)
Oct 16, 2018 12.91 13.15 12.91 13.13 6,641 +0.09(+0.65%)
Oct 15, 2018 13.10 13.10 12.98 13.05 9,173 -0.01(-0.11%)
Oct 12, 2018 12.88 13.16 12.88 13.06 13,634 +0.26(+2.00%)
Oct 11, 2018 12.81 12.88 12.52 12.81 10,644 +0.00(+0.00%)
Oct 10, 2018 13.03 13.03 12.81 12.81 13,918 -0.07(-0.57%)
Oct 09, 2018 12.98 12.98 12.88 12.88 2,615 +0.00(+0.02%)
Oct 08, 2018 12.81 12.88 12.81 12.88 12,085 -0.06(-0.44%)
Oct 05, 2018 12.84 13.01 12.84 12.93 9,136 +0.09(+0.72%)
Oct 04, 2018 12.92 12.92 12.84 12.84 17,855 +0.00(+0.00%)
Oct 03, 2018 12.81 12.99 12.81 12.84 3,705 -0.01(-0.06%)
Oct 02, 2018 12.85 13.02 12.85 12.85 9,011 +0.01(+0.06%)
Oct 01, 2018 12.88 13.00 12.76 12.84 100,355 +0.00(+0.00%)
Sep 28, 2018 12.93 12.93 12.81 12.84 15,883 -0.04(-0.28%)
Sep 27, 2018 13.03 13.03 12.88 12.88 11,364 -0.07(-0.55%)
Sep 26, 2018 12.81 12.96 12.79 12.95 4,436 +0.11(+0.83%)
Sep 25, 2018 12.79 13.03 12.56 12.84 15,740 +0.33(+2.67%)
Sep 24, 2018 12.68 12.71 12.46 12.51 5,898 -0.27(-2.12%)
Sep 21, 2018 12.78 12.78 12.78 12.78 421 +0.33(+2.63%)
Sep 20, 2018 12.77 12.80 12.45 12.45 11,239 +0.00(+0.00%)
Sep 19, 2018 12.44 12.68 12.31 12.45 9,935 +0.00(+0.00%)
Sep 18, 2018 12.33 12.77 12.19 12.45 9,809 +0.26(+2.16%)
Sep 17, 2018 12.19 12.33 12.19 12.19 3,307 +0.00(+0.00%)
Sep 14, 2018 12.19 12.53 12.19 12.19 7,028 +0.31(+2.57%)
Sep 13, 2018 11.85 12.55 11.81 11.88 11,969 -0.09(-0.77%)
Sep 12, 2018 12.30 12.38 11.97 11.97 6,106 -0.55(-4.38%)
Sep 11, 2018 12.59 13.00 12.50 12.52 9,001 -0.18(-1.40%)
Sep 10, 2018 13.02 13.02 12.63 12.70 124,096 -0.27(-2.08%)
Sep 07, 2018 13.11 13.34 12.97 12.97 12,229 -0.06(-0.44%)
Sep 06, 2018 13.17 13.37 13.03 13.03 44,741 -0.15(-1.13%)
Sep 05, 2018 13.21 13.44 13.16 13.18 9,575 -0.04(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.